Crocs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	86.40	86.44	84.85	85.52	85.52	-1.34%	711,562
Dec 30, 2025	85.94	86.94	85.11	86.68	86.68	0.86%	1,390,281
Dec 29, 2025	91.04	91.77	84.78	85.94	85.94	-6.21%	1,953,024
Dec 26, 2025	90.54	92.00	90.30	91.63	91.63	1.13%	880,737
Dec 24, 2025	89.98	91.14	89.19	90.61	90.61	0.70%	533,634
Dec 23, 2025	88.99	90.25	88.36	89.98	89.98	1.21%	836,000
Dec 22, 2025	89.64	89.89	87.12	88.90	88.90	-0.46%	1,090,762
Dec 19, 2025	88.30	89.64	87.10	89.31	89.31	-0.17%	3,130,038
Dec 18, 2025	89.39	90.94	89.09	89.46	89.46	-0.32%	1,658,501
Dec 17, 2025	91.29	91.44	89.40	89.75	89.75	-2.07%	1,265,042
Dec 16, 2025	90.66	92.12	89.24	91.65	91.65	1.09%	1,338,491
Dec 15, 2025	89.70	91.35	88.39	90.66	90.66	0.83%	1,209,855
Dec 12, 2025	89.84	91.47	89.53	89.91	89.91	0.63%	1,511,795
Dec 11, 2025	87.25	90.04	87.07	89.35	89.35	2.51%	1,398,656
Dec 10, 2025	85.50	87.67	84.21	87.16	87.16	1.68%	1,411,476
Dec 9, 2025	85.90	87.44	85.52	85.72	85.72	-0.57%	1,178,305
Dec 8, 2025	89.10	89.33	84.55	86.21	86.21	-3.89%	1,639,419
Dec 5, 2025	88.04	90.82	88.04	89.70	89.70	1.65%	1,369,975
Dec 4, 2025	89.54	89.86	87.99	88.24	88.24	-1.24%	1,192,561
Dec 3, 2025	85.50	90.70	85.40	89.35	89.35	4.81%	1,835,508
Dec 2, 2025	86.83	86.90	85.01	85.25	85.25	-1.59%	1,040,789
Dec 1, 2025	84.98	87.01	83.91	86.63	86.63	1.94%	1,334,814
Nov 28, 2025	85.63	86.14	84.79	84.98	84.98	-0.56%	759,589
Nov 26, 2025	82.63	85.77	82.23	85.46	85.46	2.88%	922,167
Nov 25, 2025	81.01	84.01	80.77	83.07	83.07	3.41%	1,334,873
Nov 24, 2025	80.64	81.47	78.68	80.33	80.33	-1.36%	1,987,550
Nov 21, 2025	78.67	81.76	78.54	81.44	81.44	3.73%	1,378,652
Nov 20, 2025	79.23	80.87	78.26	78.51	78.51	-0.83%	1,310,369
Nov 19, 2025	77.57	79.50	76.30	79.17	79.17	2.06%	1,352,109
Nov 18, 2025	76.34	77.99	75.96	77.57	77.57	0.54%	1,410,992
Nov 17, 2025	73.59	78.43	73.21	77.15	77.15	5.12%	2,656,594
Nov 14, 2025	73.42	74.71	73.21	73.39	73.39	-1.06%	1,698,795
Nov 13, 2025	74.99	75.94	74.03	74.18	74.18	-0.36%	1,756,973
Nov 12, 2025	75.90	76.72	74.25	74.45	74.45	-0.73%	1,696,194
Nov 11, 2025	74.49	76.72	74.24	75.00	75.00	1.23%	2,563,236
Nov 10, 2025	78.93	80.11	73.52	74.09	74.09	-6.04%	3,254,660
Nov 7, 2025	77.70	79.29	77.38	78.85	78.85	0.54%	1,460,351
Nov 6, 2025	79.35	80.66	77.51	78.43	78.43	-2.24%	1,639,906
Nov 5, 2025	78.65	81.67	77.67	80.23	80.23	1.94%	1,859,091
Nov 4, 2025	80.37	80.71	78.47	78.70	78.70	-3.03%	1,636,257
Nov 3, 2025	81.69	82.68	79.73	81.16	81.16	-0.65%	1,826,497
Oct 31, 2025	82.77	82.77	78.63	81.69	81.69	-1.03%	2,460,619
Oct 30, 2025	89.00	89.01	81.50	82.54	82.54	-2.54%	4,628,803
Oct 29, 2025	86.74	88.40	84.14	84.69	84.69	-2.36%	2,478,095
Oct 28, 2025	86.59	87.35	85.55	86.74	86.74	-0.63%	1,829,504
Oct 27, 2025	84.16	87.93	84.05	87.29	87.29	5.40%	2,335,515
Oct 24, 2025	84.00	84.31	82.57	82.82	82.82	-2.74%	1,250,031
Oct 23, 2025	84.06	85.25	83.26	85.15	85.15	2.01%	1,003,004
Oct 22, 2025	83.32	83.92	82.58	83.47	83.47	-0.67%	1,072,263
Oct 21, 2025	82.92	84.99	82.49	84.03	84.03	2.05%	1,175,202